Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 25.50 | 26.70 | 24.84 | 26.70 | 347,091 | +1.58(+6.29%) |
May 28, 2010 | 25.50 | 25.52 | 24.91 | 25.12 | 777,097 | -0.28(-1.10%) |
May 27, 2010 | 24.94 | 25.68 | 24.94 | 25.40 | 1,633,003 | +0.56(+2.25%) |
May 26, 2010 | 25.05 | 25.30 | 24.75 | 24.84 | 844,007 | -0.20(-0.80%) |
May 25, 2010 | 24.36 | 25.09 | 24.11 | 25.04 | 871,609 | -0.03(-0.12%) |
May 21, 2010 | 24.29 | 25.07 | 24.25 | 25.07 | 1,002,403 | +0.36(+1.46%) |
May 20, 2010 | 25.00 | 24.91 | 24.33 | 24.71 | 2,230,079 | -0.62(-2.45%) |
May 19, 2010 | 25.57 | 25.94 | 25.17 | 25.33 | 709,912 | -0.38(-1.48%) |
May 18, 2010 | 26.15 | 26.28 | 25.53 | 25.71 | 717,295 | -0.23(-0.89%) |
May 17, 2010 | 25.63 | 26.13 | 25.47 | 25.94 | 1,098,657 | +0.14(+0.54%) |
May 14, 2010 | 25.90 | 25.90 | 25.39 | 25.80 | 649,334 | -0.20(-0.77%) |
May 13, 2010 | 26.00 | 26.05 | 25.82 | 26.00 | 482,997 | +0.00(+0.00%) |
May 12, 2010 | 25.95 | 26.09 | 25.72 | 26.00 | 887,573 | +0.28(+1.09%) |
May 11, 2010 | 25.85 | 25.87 | 25.67 | 25.72 | 846,929 | -0.16(-0.62%) |
May 10, 2010 | 26.48 | 25.93 | 25.70 | 25.88 | 960,001 | +0.20(+0.78%) |
May 07, 2010 | 24.61 | 25.85 | 24.61 | 25.68 | 2,460,265 | +0.63(+2.51%) |
May 06, 2010 | 24.80 | 25.46 | 23.80 | 25.05 | 1,526,285 | -0.11(-0.44%) |
May 05, 2010 | 25.04 | 25.20 | 24.83 | 25.16 | 602,920 | -0.25(-0.98%) |
May 04, 2010 | 25.90 | 25.90 | 25.12 | 25.41 | 702,472 | -0.49(-1.89%) |
May 03, 2010 | 26.07 | 26.21 | 25.60 | 25.90 | 719,658 | +0.12(+0.47%) |
Apr 30, 2010 | 26.47 | 26.63 | 25.71 | 25.78 | 816,153 | -0.58(-2.20%) |
Apr 29, 2010 | 25.64 | 26.45 | 25.62 | 26.36 | 1,352,459 | +0.78(+3.05%) |
Apr 28, 2010 | 25.71 | 25.92 | 25.38 | 25.58 | 719,090 | -0.26(-1.01%) |
Apr 27, 2010 | 26.18 | 26.42 | 25.84 | 25.84 | 602,258 | -0.18(-0.69%) |
Apr 26, 2010 | 25.93 | 26.21 | 25.91 | 26.02 | 417,941 | +0.06(+0.23%) |
Apr 23, 2010 | 25.65 | 26.06 | 25.49 | 25.96 | 608,665 | +0.51(+2.00%) |
Apr 22, 2010 | 25.63 | 25.65 | 25.31 | 25.45 | 854,472 | -0.35(-1.36%) |
Apr 21, 2010 | 25.44 | 25.88 | 25.44 | 25.80 | 635,961 | +0.25(+0.98%) |
Apr 20, 2010 | 25.20 | 25.56 | 25.17 | 25.55 | 388,566 | +0.10(+0.39%) |
Apr 19, 2010 | 25.36 | 25.65 | 25.13 | 25.45 | 456,097 | -0.04(-0.16%) |
Apr 16, 2010 | 25.75 | 25.75 | 25.35 | 25.49 | 478,509 | -0.17(-0.66%) |
Apr 15, 2010 | 25.45 | 25.71 | 25.41 | 25.66 | 394,123 | +0.06(+0.23%) |
Apr 14, 2010 | 25.54 | 25.68 | 25.25 | 25.60 | 556,741 | +0.20(+0.79%) |
Apr 13, 2010 | 25.26 | 25.66 | 25.23 | 25.40 | 319,694 | +0.08(+0.32%) |
Apr 12, 2010 | 25.30 | 25.58 | 25.30 | 25.32 | 297,193 | -0.16(-0.63%) |
Apr 09, 2010 | 25.53 | 25.53 | 25.31 | 25.48 | 301,167 | +0.04(+0.16%) |
Apr 08, 2010 | 25.90 | 25.91 | 25.26 | 25.44 | 555,271 | -0.32(-1.24%) |
Apr 07, 2010 | 25.74 | 25.90 | 25.52 | 25.76 | 694,804 | -0.09(-0.35%) |
Apr 06, 2010 | 25.70 | 26.02 | 25.68 | 25.85 | 676,493 | +0.05(+0.19%) |
Apr 05, 2010 | 26.12 | 26.12 | 25.63 | 25.80 | 415,158 | -0.20(-0.77%) |
Apr 01, 2010 | 26.00 | 26.00 | 26.00 | 0 | +0.15(+0.58%) | |
Mar 31, 2010 | 25.94 | 25.94 | 25.61 | 25.85 | 814,199 | -0.10(-0.39%) |
Mar 30, 2010 | 26.40 | 26.59 | 25.88 | 25.95 | 515,441 | -0.38(-1.44%) |
Mar 29, 2010 | 26.23 | 26.39 | 26.02 | 26.33 | 543,351 | +0.16(+0.61%) |
Mar 26, 2010 | 26.20 | 26.26 | 25.81 | 26.17 | 731,750 | +0.15(+0.58%) |
Mar 25, 2010 | 25.79 | 26.09 | 25.62 | 26.02 | 720,323 | +0.36(+1.40%) |
Mar 24, 2010 | 25.60 | 25.71 | 25.47 | 25.66 | 594,082 | +0.08(+0.31%) |
Mar 23, 2010 | 25.48 | 25.67 | 25.42 | 25.58 | 700,885 | +0.10(+0.39%) |
Mar 22, 2010 | 24.95 | 25.56 | 24.81 | 25.48 | 548,058 | +0.49(+1.96%) |
Mar 19, 2010 | 25.55 | 25.58 | 24.99 | 24.99 | 2,927,229 | -0.56(-2.19%) |
Mar 18, 2010 | 25.65 | 25.66 | 25.46 | 25.55 | 583,583 | +0.00(+0.00%) |
Mar 17, 2010 | 25.50 | 25.60 | 25.42 | 25.55 | 575,045 | +0.20(+0.79%) |
Mar 16, 2010 | 25.32 | 25.49 | 25.06 | 25.35 | 522,451 | +0.06(+0.24%) |
Mar 15, 2010 | 25.24 | 25.30 | 25.12 | 25.29 | 502,456 | +0.05(+0.20%) |
Mar 12, 2010 | 25.40 | 25.40 | 25.00 | 25.24 | 679,966 | -0.01(-0.04%) |
Mar 11, 2010 | 25.12 | 25.25 | 24.97 | 25.25 | 282,392 | +0.18(+0.72%) |
Mar 10, 2010 | 25.05 | 25.30 | 24.90 | 25.07 | 473,643 | -0.15(-0.59%) |
Mar 09, 2010 | 25.14 | 25.33 | 25.09 | 25.22 | 571,620 | +0.13(+0.52%) |
Mar 08, 2010 | 25.21 | 25.27 | 25.04 | 25.09 | 431,266 | -0.07(-0.28%) |
Mar 05, 2010 | 24.96 | 25.23 | 24.87 | 25.16 | 494,289 | +0.29(+1.17%) |
Mar 04, 2010 | 25.00 | 25.09 | 24.80 | 24.87 | 711,096 | +0.05(+0.20%) |
Mar 03, 2010 | 24.90 | 25.06 | 24.68 | 24.82 | 689,356 | -0.04(-0.16%) |
Mar 02, 2010 | 24.82 | 24.91 | 24.65 | 24.86 | 767,549 | -0.09(-0.36%) |